Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.982	4.195	3.974	4.134	16,298,771	+0.16(+3.92%)
Jul 30, 2003	3.990	4.014	3.950	3.978	8,829,470	-0.01(-0.26%)
Jul 29, 2003	3.909	3.995	3.839	3.989	13,467,162	+0.07(+1.85%)
Jul 28, 2003	4.014	4.014	3.900	3.916	8,635,160	-0.05(-1.20%)
Jul 25, 2003	3.827	3.976	3.824	3.964	15,328,052	+0.15(+3.93%)
Jul 24, 2003	4.029	4.041	3.779	3.814	18,525,860	-0.13(-3.19%)
Jul 23, 2003	3.938	3.948	3.828	3.940	9,590,101	+0.01(+0.15%)
Jul 22, 2003	3.901	3.976	3.831	3.934	7,906,913	+0.06(+1.53%)
Jul 21, 2003	3.942	3.952	3.817	3.875	6,097,507	-0.06(-1.46%)
Jul 18, 2003	3.864	3.936	3.817	3.932	6,630,613	+0.07(+1.91%)
Jul 17, 2003	3.880	3.955	3.838	3.858	9,393,300	-0.04(-0.95%)
Jul 16, 2003	3.886	3.918	3.810	3.895	5,996,200	+0.00(+0.04%)
Jul 15, 2003	3.904	3.960	3.862	3.893	6,683,758	+0.01(+0.30%)
Jul 14, 2003	3.902	4.023	3.881	3.881	8,287,229	+0.00(+0.10%)
Jul 11, 2003	3.829	3.907	3.810	3.878	5,224,732	+0.06(+1.56%)
Jul 10, 2003	3.883	3.893	3.790	3.818	5,845,070	-0.04(-1.00%)
Jul 09, 2003	3.900	3.938	3.805	3.857	8,094,580	-0.08(-1.95%)
Jul 08, 2003	3.873	3.940	3.863	3.933	9,007,172	+0.04(+1.16%)
Jul 07, 2003	3.759	3.906	3.756	3.888	7,032,519	+0.11(+2.87%)
Jul 03, 2003	3.766	3.880	3.765	3.780	6,607,363	-0.01(-0.25%)
Jul 02, 2003	3.614	3.814	3.613	3.789	11,576,304	+0.17(+4.75%)
Jul 01, 2003	3.592	3.661	3.508	3.618	10,040,999	-0.01(-0.24%)
Jun 30, 2003	3.597	3.687	3.597	3.626	5,864,169	+0.00(+0.13%)
Jun 27, 2003	3.698	3.702	3.571	3.621	7,691,013	-0.09(-2.38%)
Jun 26, 2003	3.600	3.733	3.598	3.710	7,110,575	+0.08(+2.11%)
Jun 25, 2003	3.656	3.709	3.600	3.633	7,490,060	-0.02(-0.59%)
Jun 24, 2003	3.646	3.708	3.628	3.655	6,345,792	-0.01(-0.18%)
Jun 23, 2003	3.667	3.675	3.600	3.661	7,616,279	-0.02(-0.57%)
Jun 20, 2003	3.702	3.736	3.621	3.682	8,006,559	+0.02(+0.68%)
Jun 19, 2003	3.728	3.736	3.636	3.657	10,603,999	-0.10(-2.54%)
Jun 18, 2003	3.780	3.809	3.722	3.752	10,008,614	-0.06(-1.64%)
Jun 17, 2003	3.776	3.815	3.714	3.815	11,030,817	+0.03(+0.86%)
Jun 16, 2003	3.750	3.794	3.747	3.782	17,465,460	+0.03(+0.84%)
Jun 13, 2003	3.883	3.883	3.709	3.751	15,090,562	-0.13(-3.27%)
Jun 12, 2003	3.837	3.881	3.814	3.878	11,872,826	+0.06(+1.54%)
Jun 11, 2003	3.678	3.827	3.671	3.819	9,977,890	+0.11(+3.09%)
Jun 10, 2003	3.661	3.706	3.644	3.704	8,954,858	+0.04(+1.06%)
Jun 09, 2003	3.683	3.710	3.656	3.665	9,018,689	-0.02(-0.49%)
Jun 06, 2003	3.709	3.806	3.660	3.683	17,208,872	-0.01(-0.29%)
Jun 05, 2003	3.580	3.698	3.546	3.694	16,014,780	+0.09(+2.42%)
Jun 04, 2003	3.543	3.625	3.510	3.607	10,138,154	+0.08(+2.14%)
Jun 03, 2003	3.508	3.549	3.489	3.531	9,413,229	+0.02(+0.50%)
Jun 02, 2003	3.550	3.598	3.512	3.514	10,634,724	-0.02(-0.49%)
May 30, 2003	3.415	3.547	3.415	3.531	20,996,252	+0.12(+3.40%)
May 29, 2003	3.420	3.474	3.392	3.415	11,377,917	+0.01(+0.20%)
May 28, 2003	3.404	3.435	3.375	3.408	7,541,544	-0.00(-0.03%)
May 27, 2003	3.308	3.412	3.281	3.409	9,045,369	+0.10(+3.13%)
May 23, 2003	3.311	3.330	3.272	3.306	6,509,377	-0.01(-0.35%)
May 22, 2003	3.242	3.331	3.227	3.317	11,940,917	+0.09(+2.72%)
May 21, 2003	3.179	3.233	3.177	3.230	6,826,584	+0.03(+1.07%)
May 20, 2003	3.206	3.240	3.166	3.195	6,977,714	-0.01(-0.23%)
May 19, 2003	3.278	3.290	3.201	3.203	10,260,221	-0.09(-2.68%)
May 16, 2003	3.321	3.334	3.243	3.291	15,205,986	-0.05(-1.51%)
May 15, 2003	3.280	3.348	3.273	3.341	10,741,013	+0.03(+0.84%)
May 14, 2003	3.320	3.340	3.292	3.314	8,262,317	-0.01(-0.19%)
May 13, 2003	3.330	3.343	3.305	3.320	7,488,400	-0.02(-0.55%)
May 12, 2003	3.260	3.345	3.231	3.338	7,951,754	+0.08(+2.40%)
May 09, 2003	3.246	3.267	3.217	3.260	10,522,622	+0.02(+0.66%)
May 08, 2003	3.259	3.288	3.233	3.239	9,753,687	-0.02(-0.75%)
May 07, 2003	3.254	3.298	3.233	3.263	16,519,653	+0.01(+0.16%)
May 06, 2003	3.158	3.284	3.158	3.258	11,809,717	+0.09(+2.72%)
May 05, 2003	3.181	3.203	3.166	3.172	6,605,702	-0.00(-0.05%)
May 02, 2003	3.100	3.208	3.079	3.173	8,763,039	+0.06(+2.03%)